시장 데이터를 불러오는 중
전체 종목
도슨 지오피지컬 과거 주가
Dawson Geophysical Company - Common Stock · DWSN · NASDAQ
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dawson Geophysical Company - Common Stock · DWSN · NASDAQ
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,461 | ₩3,595 | ₩3,300 | ₩3,475 | +0.39% | 19.3만 |
| 2026.10.08 | ₩3,770 | ₩3,770 | ₩3,448 | ₩3,475 | -7.83% | 12.1만 |
| 2026.10.07 | ₩3,515 | ₩3,676 | ₩3,515 | ₩3,649 | +3.82% | 3.5만 |
| 2026.10.06 | ₩3,810 | ₩3,958 | ₩3,528 | ₩3,555 | -6.69% | 17.3만 |
| 2026.10.05 | ₩3,703 | ₩4,025 | ₩3,609 | ₩3,716 | +0.36% | 11.1만 |
| 2026.10.02 | ₩3,488 | ₩3,730 | ₩3,488 | ₩3,703 | +6.15% | 7.3만 |
| 2026.10.01 | ₩3,743 | ₩3,743 | ₩3,421 | ₩3,488 | -6.81% | 25.4만 |
| 2026.09.30 | ₩3,931 | ₩3,931 | ₩3,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,743 |
| -4.78% |
| 5.4만 |
| 2026.09.29 | ₩3,958 | ₩4,011 | ₩3,756 | ₩3,864 | -2.37% | 6.3만 |
|---|
| 2026.09.28 | ₩3,864 | ₩3,958 | ₩3,797 | ₩3,890 | +0.69% | 4.2만 |
|---|
| 2026.09.25 | ₩4,172 | ₩4,172 | ₩3,877 | ₩3,877 | -7.07% | 3.8만 |
|---|
| 2026.09.24 | ₩3,984 | ₩4,239 | ₩3,984 | ₩4,132 | +3.70% | 4.1만 |
|---|
| 2026.09.23 | ₩4,105 | ₩4,119 | ₩3,904 | ₩3,984 | -2.94% | 2.9만 |
|---|
| 2026.09.22 | ₩4,199 | ₩4,293 | ₩4,132 | ₩4,132 | -1.60% | 4.1만 |
|---|
| 2026.09.21 | ₩4,253 | ₩4,347 | ₩4,025 | ₩4,212 | -0.95% | 6.9만 |
|---|
| 2026.09.18 | ₩4,360 | ₩4,494 | ₩4,212 | ₩4,360 | 0.00% | 7.6만 |
|---|
| 2026.09.17 | ₩4,347 | ₩4,508 | ₩4,320 | ₩4,360 | +0.31% | 4.3만 |
|---|
| 2026.09.16 | ₩4,199 | ₩4,360 | ₩4,132 | ₩4,333 | +3.19% | 4.1만 |
|---|
| 2026.09.15 | ₩4,280 | ₩4,347 | ₩4,011 | ₩4,172 | -2.51% | 10.4만 |
|---|
| 2026.09.14 | ₩4,508 | ₩4,602 | ₩4,320 | ₩4,320 | -4.17% | 8.8만 |
|---|
| 2026.09.11 | ₩4,575 | ₩4,695 | ₩4,508 | ₩4,508 | -1.47% | 2.8만 |
|---|
| 2026.09.10 | ₩4,548 | ₩4,722 | ₩4,454 | ₩4,534 | -0.29% | 2.6만 |
|---|
| 2026.09.09 | ₩4,575 | ₩4,789 | ₩4,534 | ₩4,588 | +0.29% | 5.5만 |
|---|
| 2026.09.08 | ₩4,897 | ₩5,098 | ₩4,575 | ₩4,575 | -6.58% | 11.1만 |
|---|
| 2026.09.04 | ₩4,870 | ₩4,991 | ₩4,695 | ₩4,897 | +0.55% | 3.9만 |
|---|
| 2026.09.03 | ₩4,508 | ₩4,910 | ₩4,427 | ₩4,870 | +8.04% | 9.1만 |
|---|
| 2026.09.02 | ₩4,534 | ₩4,736 | ₩4,212 | ₩4,454 | -1.78% | 29.1만 |
|---|
| 2026.09.01 | ₩4,521 | ₩4,655 | ₩4,320 | ₩4,655 | +2.97% | 7.8만 |
|---|
| 2026.08.31 | ₩4,534 | ₩4,642 | ₩4,360 | ₩4,548 | +0.30% | 9.1만 |
|---|
| 2026.08.28 | ₩4,360 | ₩4,561 | ₩4,360 | ₩4,481 | +2.77% | 5.8만 |
|---|
| 2026.08.27 | ₩4,441 | ₩4,561 | ₩4,320 | ₩4,360 | -1.81% | 3.3만 |
|---|
| 2026.08.26 | ₩4,615 | ₩4,615 | ₩4,226 | ₩4,454 | -3.49% | 12.5만 |
|---|
| 2026.08.25 | ₩4,588 | ₩4,923 | ₩4,360 | ₩4,441 | -3.22% | 22만 |
|---|
| 2026.08.24 | ₩4,467 | ₩4,695 | ₩4,212 | ₩4,588 | +2.70% | 22.7만 |
|---|
| 2026.08.21 | ₩4,038 | ₩4,669 | ₩4,038 | ₩4,575 | +13.29% | 25.1만 |
|---|
| 2026.08.20 | ₩3,730 | ₩4,078 | ₩3,515 | ₩4,025 | +7.91% | 50.3만 |
|---|
| 2026.08.19 | ₩3,662 | ₩3,850 | ₩3,408 | ₩3,810 | +4.03% | 23.7만 |
|---|
| 2026.08.18 | ₩3,823 | ₩3,877 | ₩3,609 | ₩3,622 | -5.26% | 16.2만 |
|---|
| 2026.08.17 | ₩4,226 | ₩4,333 | ₩3,622 | ₩3,837 | -9.21% | 55.4만 |
|---|
| 2026.08.14 | ₩5,876 | ₩5,876 | ₩4,159 | ₩4,293 | -26.94% | 52.1만 |
|---|
| 2026.08.13 | ₩5,903 | ₩6,158 | ₩5,782 | ₩6,117 | +3.64% | 5.9만 |
|---|
| 2026.08.12 | ₩5,956 | ₩6,185 | ₩5,715 | ₩5,876 | -1.35% | 9.7만 |
|---|
| 2026.08.11 | ₩5,742 | ₩6,198 | ₩5,567 | ₩5,970 | +3.97% | 12.4만 |
|---|
| 2026.08.10 | ₩5,903 | ₩6,050 | ₩5,635 | ₩5,675 | -3.86% | 11.6만 |
|---|
| 2026.08.07 | ₩6,372 | ₩6,507 | ₩5,809 | ₩5,836 | -8.42% | 7.7만 |
|---|
| 2026.08.06 | ₩5,943 | ₩6,681 | ₩5,903 | ₩6,413 | +7.90% | 21.1만 |
|---|
| 2026.08.05 | ₩6,493 | ₩6,507 | ₩5,916 | ₩5,943 | -8.47% | 6.3만 |
|---|
| 2026.08.04 | ₩6,198 | ₩6,493 | ₩6,091 | ₩6,372 | +2.81% | 4.4만 |
|---|
| 2026.08.03 | ₩6,171 | ₩6,426 | ₩6,050 | ₩6,252 | +1.30% | 8만 |
|---|
| 2026.07.31 | ₩6,426 | ₩6,654 | ₩6,158 | ₩6,252 | -2.71% | 7.2만 |
|---|
| 2026.07.30 | ₩5,648 | ₩6,252 | ₩5,648 | ₩6,185 | +9.50% | 4.9만 |
|---|
| 2026.07.29 | ₩6,064 | ₩6,252 | ₩5,500 | ₩5,635 | -7.08% | 9.2만 |
|---|
| 2026.07.28 | ₩6,453 | ₩6,453 | ₩5,366 | ₩5,903 | -8.52% | 38.7만 |
|---|
| 2026.07.27 | ₩6,520 | ₩7,177 | ₩6,346 | ₩6,453 | -1.03% | 10.5만 |
|---|
| 2026.07.24 | ₩6,346 | ₩6,761 | ₩6,346 | ₩6,681 | +5.29% | 9.4만 |
|---|
| 2026.07.23 | ₩6,668 | ₩6,775 | ₩6,292 | ₩6,386 | -4.23% | 13.5만 |
|---|
| 2026.07.22 | ₩6,238 | ₩7,030 | ₩6,238 | ₩6,547 | +4.95% | 32.6만 |
|---|
| 2026.07.21 | ₩5,997 | ₩6,493 | ₩5,809 | ₩6,305 | +5.15% | 19.1만 |
|---|
| 2026.07.20 | ₩5,956 | ₩6,158 | ₩5,728 | ₩5,903 | -0.90% | 12.4만 |
|---|
| 2026.07.17 | ₩5,702 | ₩6,131 | ₩5,581 | ₩6,010 | +5.41% | 12.5만 |
|---|
| 2026.07.16 | ₩6,171 | ₩6,171 | ₩5,460 | ₩5,822 | -5.65% | 21.3만 |
|---|
| 2026.07.15 | ₩5,608 | ₩6,319 | ₩5,567 | ₩6,117 | +9.09% | 38.5만 |
|---|
| 2026.07.14 | ₩6,158 | ₩6,158 | ₩5,111 | ₩5,635 | -8.50% | 77.8만 |
|---|
| 2026.07.13 | ₩9,995 | ₩9,995 | ₩5,822 | ₩5,930 | -40.67% | 138.4만 |
|---|
| 2026.07.10 | ₩9,780 | ₩10,531 | ₩9,766 | ₩10,156 | +3.84% | 64만 |
|---|
| 2026.07.09 | ₩9,123 | ₩10,196 | ₩8,720 | ₩9,619 | +5.44% | 46.6만 |
|---|
| 2026.07.08 | ₩8,626 | ₩9,123 | ₩8,170 | ₩9,082 | +5.29% | 22.5만 |
|---|
| 2026.07.07 | ₩8,640 | ₩8,881 | ₩8,344 | ₩8,479 | -1.86% | 13.9만 |
|---|
| 2026.07.06 | ₩7,982 | ₩8,935 | ₩7,902 | ₩8,532 | +6.89% | 29.8만 |
|---|
| 2026.07.02 | ₩8,009 | ₩8,157 | ₩7,285 | ₩7,902 | -1.34% | 14.9만 |
|---|
| 2026.07.01 | ₩7,714 | ₩8,385 | ₩7,620 | ₩8,036 | +4.17% | 18.4만 |
|---|
| 2026.06.30 | ₩7,727 | ₩7,982 | ₩7,566 | ₩7,969 | +3.12% | 14.9만 |
|---|
| 2026.06.29 | ₩7,218 | ₩7,700 | ₩7,150 | ₩7,593 | +5.20% | 25.6만 |
|---|
| 2026.06.26 | ₩6,480 | ₩7,150 | ₩6,426 | ₩7,150 | +10.35% | 23.3만 |
|---|
| 2026.06.25 | ₩5,916 | ₩6,574 | ₩5,903 | ₩6,507 | +9.98% | 12만 |
|---|
| 2026.06.24 | ₩6,117 | ₩6,278 | ₩5,728 | ₩5,836 | -4.61% | 4.8만 |
|---|
| 2026.06.23 | ₩5,836 | ₩6,319 | ₩5,836 | ₩6,131 | +5.06% | 4.8만 |
|---|
| 2026.06.22 | ₩5,621 | ₩6,278 | ₩5,541 | ₩6,024 | +7.16% | 8.2만 |
|---|
| 2026.06.18 | ₩6,265 | ₩6,265 | ₩5,688 | ₩5,755 | -8.14% | 6만 |
|---|
| 2026.06.17 | ₩6,024 | ₩6,439 | ₩5,983 | ₩6,332 | +5.12% | 4.3만 |
|---|
| 2026.06.16 | ₩5,863 | ₩6,010 | ₩5,715 | ₩5,930 | +1.14% | 2.9만 |
|---|
| 2026.06.15 | ₩6,104 | ₩6,547 | ₩5,916 | ₩6,010 | -1.54% | 8.9만 |
|---|
| 2026.06.12 | ₩6,171 | ₩6,359 | ₩6,037 | ₩6,211 | +0.65% | 5.5만 |
|---|
| 2026.06.11 | ₩6,641 | ₩6,641 | ₩6,278 | ₩6,372 | -4.04% | 11.2만 |
|---|
| 2026.06.10 | ₩5,836 | ₩6,547 | ₩5,822 | ₩6,533 | +11.95% | 14.7만 |
|---|
| 2026.06.09 | ₩5,661 | ₩5,836 | ₩5,313 | ₩5,702 | +0.71% | 4.2만 |
|---|
| 2026.06.08 | ₩5,420 | ₩5,876 | ₩5,420 | ₩5,608 | +3.47% | 5.7만 |
|---|
| 2026.06.05 | ₩5,863 | ₩5,943 | ₩5,299 | ₩5,339 | -8.92% | 3.5만 |
|---|
| 2026.06.04 | ₩5,876 | ₩6,050 | ₩5,742 | ₩5,916 | +0.68% | 7.2만 |
|---|
| 2026.06.03 | ₩5,527 | ₩6,158 | ₩5,527 | ₩6,024 | +8.98% | 7.6만 |
|---|
| 2026.06.02 | ₩5,339 | ₩5,702 | ₩5,111 | ₩5,594 | +4.77% | 5.9만 |
|---|
| 2026.06.01 | ₩5,313 | ₩5,836 | ₩5,205 | ₩5,380 | +1.26% | 18.5만 |
|---|
| 2026.05.29 | ₩5,058 | ₩5,259 | ₩4,870 | ₩5,219 | +3.18% | 3.6만 |
|---|
| 2026.05.28 | ₩5,165 | ₩5,326 | ₩4,763 | ₩5,031 | -2.60% | 10.6만 |
|---|
| 2026.05.27 | ₩5,527 | ₩5,527 | ₩5,084 | ₩5,232 | -5.34% | 5.5만 |
|---|
| 2026.05.26 | ₩5,541 | ₩5,567 | ₩5,272 | ₩5,527 | -0.24% | 9.8만 |
|---|
| 2026.05.22 | ₩5,635 | ₩5,635 | ₩5,299 | ₩5,541 | -1.67% | 5.2만 |
|---|
| 2026.05.21 | ₩5,702 | ₩5,702 | ₩5,259 | ₩5,608 | -1.65% | 9.8만 |
|---|
| 2026.05.20 | ₩5,863 | ₩5,983 | ₩5,541 | ₩5,702 | -2.75% | 8.6만 |
|---|
| 2026.05.19 | ₩6,024 | ₩6,037 | ₩5,098 | ₩5,795 | -3.79% | 19.9만 |
|---|
| 2026.05.18 | ₩5,245 | ₩6,185 | ₩5,245 | ₩5,997 | +14.32% | 24.7만 |
|---|
| 2026.05.15 | ₩5,849 | ₩6,574 | ₩5,098 | ₩5,245 | -10.32% | 56.3만 |
|---|
| 2026.05.14 | ₩4,655 | ₩5,326 | ₩4,548 | ₩5,178 | +11.24% | 15.9만 |
|---|
| 2026.05.13 | ₩4,642 | ₩4,736 | ₩4,508 | ₩4,575 | -1.45% | 2만 |
|---|
| 2026.05.12 | ₩4,682 | ₩4,803 | ₩4,467 | ₩4,682 | 0.00% | 1.5만 |
|---|
| 2026.05.11 | ₩4,333 | ₩4,856 | ₩4,280 | ₩4,655 | +7.43% | 6.6만 |
|---|
| 2026.05.08 | ₩4,548 | ₩4,642 | ₩4,212 | ₩4,212 | -7.37% | 4.8만 |
|---|
| 2026.05.07 | ₩4,628 | ₩4,642 | ₩4,320 | ₩4,481 | -3.19% | 10.2만 |
|---|
| 2026.05.06 | ₩4,910 | ₩4,910 | ₩4,615 | ₩4,669 | -4.92% | 6.9만 |
|---|
| 2026.05.05 | ₩4,910 | ₩5,138 | ₩4,897 | ₩4,910 | 0.00% | 6.1만 |
|---|
| 2026.05.04 | ₩4,628 | ₩5,031 | ₩4,467 | ₩4,856 | +4.93% | 14.9만 |
|---|
| 2026.05.01 | ₩4,360 | ₩4,628 | ₩4,293 | ₩4,615 | +5.85% | 6만 |
|---|
| 2026.04.30 | ₩4,508 | ₩4,508 | ₩4,159 | ₩4,441 | -1.49% | 6.8만 |
|---|
| 2026.04.29 | ₩4,789 | ₩4,789 | ₩4,373 | ₩4,508 | -5.88% | 9.3만 |
|---|
| 2026.04.28 | ₩5,004 | ₩5,138 | ₩4,602 | ₩4,789 | -4.29% | 11만 |
|---|
| 2026.04.27 | ₩4,427 | ₩5,192 | ₩4,414 | ₩4,843 | +9.39% | 36.5만 |
|---|
| 2026.04.24 | ₩3,917 | ₩4,427 | ₩3,864 | ₩4,347 | +10.96% | 9.8만 |
|---|
| 2026.04.23 | ₩3,582 | ₩3,958 | ₩3,528 | ₩3,958 | +10.49% | 6.6만 |
|---|
| 2026.04.22 | ₩3,488 | ₩3,582 | ₩3,461 | ₩3,501 | +0.38% | 2.6만 |
|---|
| 2026.04.21 | ₩3,515 | ₩3,582 | ₩3,461 | ₩3,461 | -1.53% | 3.9만 |
|---|
| 2026.04.20 | ₩3,408 | ₩3,582 | ₩3,381 | ₩3,461 | +1.57% | 5.6만 |
|---|
| 2026.04.17 | ₩3,797 | ₩3,797 | ₩3,461 | ₩3,461 | -8.83% | 8.2만 |
|---|
| 2026.04.16 | ₩3,716 | ₩3,823 | ₩3,649 | ₩3,810 | +2.53% | 4.7만 |
|---|
| 2026.04.15 | ₩3,461 | ₩3,743 | ₩3,434 | ₩3,703 | +6.98% | 6.9만 |
|---|
| 2026.04.14 | ₩3,569 | ₩3,609 | ₩3,300 | ₩3,448 | -3.38% | 11.4만 |
|---|
| 2026.04.13 | ₩3,475 | ₩3,595 | ₩3,448 | ₩3,555 | +2.32% | 5.3만 |
|---|
| 2026.04.10 | ₩3,756 | ₩3,756 | ₩3,421 | ₩3,475 | -7.50% | 8.5만 |
|---|
| 2026.04.09 | ₩3,649 | ₩3,823 | ₩3,609 | ₩3,770 | +3.31% | 5.5만 |
|---|
| 2026.04.08 | ₩4,078 | ₩4,078 | ₩3,515 | ₩3,649 | -10.53% | 17.6만 |
|---|
| 2026.04.07 | ₩3,877 | ₩4,038 | ₩3,810 | ₩4,025 | +3.81% | 8.7만 |
|---|
| 2026.04.06 | ₩4,011 | ₩4,038 | ₩3,756 | ₩3,931 | -2.01% | 10.1만 |
|---|
| 2026.04.02 | ₩3,823 | ₩4,065 | ₩3,609 | ₩4,011 | +4.91% | 24.1만 |
|---|
| 2026.04.01 | ₩4,561 | ₩4,628 | ₩3,636 | ₩3,730 | -18.24% | 34.8만 |
|---|
| 2026.03.31 | ₩3,716 | ₩4,682 | ₩3,716 | ₩4,642 | +24.91% | 59.3만 |
|---|
| 2026.03.30 | ₩4,454 | ₩4,494 | ₩3,367 | ₩3,542 | -20.48% | 32.7만 |
|---|
| 2026.03.27 | ₩4,119 | ₩4,830 | ₩4,119 | ₩4,360 | +5.86% | 38.8만 |
|---|
| 2026.03.26 | ₩3,662 | ₩4,280 | ₩3,515 | ₩4,065 | +10.99% | 28.5만 |
|---|
| 2026.03.25 | ₩3,367 | ₩3,864 | ₩3,367 | ₩3,730 | +10.76% | 16.4만 |
|---|
| 2026.03.24 | ₩2,978 | ₩3,569 | ₩2,911 | ₩3,354 | +12.61% | 20.1만 |
|---|
| 2026.03.23 | ₩3,220 | ₩3,220 | ₩2,764 | ₩2,965 | -7.92% | 31.4만 |
|---|
| 2026.03.20 | ₩3,810 | ₩3,890 | ₩2,817 | ₩3,233 | -15.14% | 51.8만 |
|---|
| 2026.03.19 | ₩6,413 | ₩6,439 | ₩3,730 | ₩3,971 | -38.08% | 93.9만 |
|---|
| 2026.03.18 | ₩6,587 | ₩6,600 | ₩6,292 | ₩6,453 | -2.04% | 15.1만 |
|---|
| 2026.03.17 | ₩6,265 | ₩6,641 | ₩6,064 | ₩6,574 | +4.93% | 28.4만 |
|---|
| 2026.03.16 | ₩5,943 | ₩6,413 | ₩5,889 | ₩6,225 | +4.74% | 26.4만 |
|---|
| 2026.03.13 | ₩5,728 | ₩5,930 | ₩5,460 | ₩5,930 | +3.51% | 16.4만 |
|---|
| 2026.03.12 | ₩5,782 | ₩5,782 | ₩5,406 | ₩5,755 | -0.46% | 13.1만 |
|---|
| 2026.03.11 | ₩5,688 | ₩5,889 | ₩5,447 | ₩5,782 | +1.65% | 21.5만 |
|---|
| 2026.03.10 | ₩5,152 | ₩6,064 | ₩5,138 | ₩5,661 | +9.90% | 35.1만 |
|---|
| 2026.03.09 | ₩4,749 | ₩5,447 | ₩4,695 | ₩5,232 | +10.17% | 26.6만 |
|---|
| 2026.03.06 | ₩4,588 | ₩5,031 | ₩4,548 | ₩4,897 | +6.73% | 15.8만 |
|---|
| 2026.03.05 | ₩4,910 | ₩5,098 | ₩4,508 | ₩4,669 | -4.92% | 13.9만 |
|---|
| 2026.03.04 | ₩4,977 | ₩4,977 | ₩4,669 | ₩4,937 | -0.81% | 4.8만 |
|---|
| 2026.03.03 | ₩4,816 | ₩5,044 | ₩4,521 | ₩4,870 | +1.11% | 13만 |
|---|
| 2026.03.02 | ₩4,534 | ₩4,964 | ₩4,360 | ₩4,910 | +8.28% | 25.7만 |
|---|
| 2026.02.27 | ₩4,749 | ₩4,816 | ₩4,427 | ₩4,588 | -3.39% | 9.2만 |
|---|
| 2026.02.26 | ₩4,360 | ₩4,870 | ₩4,239 | ₩4,749 | +8.92% | 12.1만 |
|---|
| 2026.02.25 | ₩3,958 | ₩4,628 | ₩3,810 | ₩4,373 | +10.51% | 14.7만 |
|---|
| 2026.02.24 | ₩3,689 | ₩4,025 | ₩3,636 | ₩3,958 | +7.27% | 5.6만 |
|---|
| 2026.02.23 | ₩3,971 | ₩3,998 | ₩3,649 | ₩3,649 | -8.11% | 9만 |
|---|
| 2026.02.20 | ₩3,837 | ₩3,998 | ₩3,823 | ₩3,971 | +3.50% | 11.8만 |
|---|
| 2026.02.19 | ₩3,703 | ₩4,065 | ₩3,703 | ₩3,823 | +3.26% | 15.7만 |
|---|
| 2026.02.18 | ₩3,421 | ₩3,864 | ₩3,408 | ₩3,649 | +6.67% | 11.3만 |
|---|
| 2026.02.17 | ₩3,340 | ₩3,488 | ₩3,247 | ₩3,408 | +2.01% | 7.9만 |
|---|
| 2026.02.13 | ₩3,112 | ₩3,461 | ₩3,032 | ₩3,381 | +8.62% | 6.2만 |
|---|
| 2026.02.12 | ₩3,569 | ₩3,609 | ₩2,978 | ₩3,112 | -12.78% | 10.5만 |
|---|
| 2026.02.11 | ₩3,206 | ₩3,622 | ₩3,193 | ₩3,501 | +9.21% | 13.9만 |
|---|
| 2026.02.10 | ₩3,032 | ₩3,206 | ₩3,018 | ₩3,206 | +5.75% | 3.5만 |
|---|
| 2026.02.09 | ₩3,126 | ₩3,153 | ₩2,978 | ₩3,045 | -2.58% | 6.2만 |
|---|
| 2026.02.06 | ₩2,925 | ₩3,139 | ₩2,911 | ₩3,018 | +3.21% | 4.6만 |
|---|
| 2026.02.05 | ₩3,072 | ₩3,086 | ₩2,790 | ₩2,871 | -6.55% | 8.2만 |
|---|
| 2026.02.04 | ₩3,045 | ₩3,139 | ₩2,965 | ₩3,059 | +0.44% | 5만 |
|---|
| 2026.02.03 | ₩3,005 | ₩3,112 | ₩2,938 | ₩3,059 | +1.79% | 6만 |
|---|
| 2026.02.02 | ₩2,777 | ₩3,072 | ₩2,777 | ₩2,938 | +5.80% | 4.1만 |
|---|
| 2026.01.30 | ₩2,925 | ₩2,925 | ₩2,683 | ₩2,777 | -5.05% | 7.2만 |
|---|
| 2026.01.29 | ₩3,086 | ₩3,126 | ₩2,925 | ₩2,938 | -4.78% | 2.5만 |
|---|
| 2026.01.28 | ₩3,072 | ₩3,166 | ₩2,965 | ₩3,018 | -1.75% | 7.3만 |
|---|
| 2026.01.27 | ₩2,992 | ₩3,153 | ₩2,898 | ₩3,112 | +4.04% | 3.7만 |
|---|
| 2026.01.26 | ₩3,086 | ₩3,139 | ₩2,938 | ₩2,965 | -3.91% | 6.1만 |
|---|
| 2026.01.23 | ₩2,992 | ₩3,206 | ₩2,871 | ₩3,139 | +4.93% | 4.7만 |
|---|
| 2026.01.22 | ₩2,992 | ₩3,005 | ₩2,831 | ₩2,992 | 0.00% | 5.5만 |
|---|
| 2026.01.21 | ₩2,965 | ₩3,139 | ₩2,750 | ₩2,844 | -4.07% | 14.7만 |
|---|
| 2026.01.20 | ₩2,750 | ₩2,925 | ₩2,589 | ₩2,884 | +4.88% | 7.8만 |
|---|
| 2026.01.16 | ₩2,616 | ₩2,777 | ₩2,549 | ₩2,750 | +5.13% | 4.4만 |
|---|
| 2026.01.15 | ₩2,549 | ₩2,643 | ₩2,455 | ₩2,576 | +1.05% | 2.5만 |
|---|
| 2026.01.14 | ₩2,670 | ₩2,683 | ₩2,495 | ₩2,549 | -4.52% | 15.3만 |
|---|
| 2026.01.13 | ₩2,468 | ₩2,737 | ₩2,415 | ₩2,643 | +7.07% | 18.6만 |
|---|
| 2026.01.12 | ₩2,468 | ₩2,468 | ₩2,361 | ₩2,388 | -3.26% | 5.3만 |
|---|
| 2026.01.09 | ₩2,321 | ₩2,482 | ₩2,281 | ₩2,361 | +1.73% | 5.7만 |
|---|
| 2026.01.08 | ₩2,321 | ₩2,375 | ₩2,281 | ₩2,281 | -1.73% | 2.4만 |
|---|
| 2026.01.07 | ₩2,240 | ₩2,361 | ₩2,227 | ₩2,307 | +2.99% | 4.6만 |
|---|
| 2026.01.06 | ₩2,455 | ₩2,455 | ₩2,227 | ₩2,254 | -8.20% | 3.8만 |
|---|
| 2026.01.05 | ₩2,187 | ₩2,415 | ₩2,160 | ₩2,361 | +7.98% | 8.3만 |
|---|
| 2026.01.02 | ₩2,133 | ₩2,214 | ₩2,079 | ₩2,173 | +1.89% | 5.3만 |
|---|
| 2025.12.31 | ₩2,187 | ₩2,200 | ₩2,039 | ₩2,093 | -4.29% | 11.9만 |
|---|
| 2025.12.30 | ₩2,200 | ₩2,214 | ₩2,173 | ₩2,187 | -0.61% | 2.9만 |
|---|
| 2025.12.29 | ₩2,281 | ₩2,281 | ₩2,160 | ₩2,160 | -5.29% | 7.7만 |
|---|
| 2025.12.26 | ₩2,254 | ₩2,321 | ₩2,240 | ₩2,281 | +1.19% | 1.7만 |
|---|
| 2025.12.24 | ₩2,267 | ₩2,388 | ₩2,214 | ₩2,281 | +0.59% | 1.8만 |
|---|
| 2025.12.23 | ₩2,294 | ₩2,401 | ₩2,240 | ₩2,240 | -2.34% | 2.9만 |
|---|
| 2025.12.22 | ₩2,214 | ₩2,321 | ₩2,214 | ₩2,281 | +3.03% | 2.7만 |
|---|
| 2025.12.19 | ₩2,321 | ₩2,321 | ₩2,173 | ₩2,214 | -4.62% | 2.3만 |
|---|
| 2025.12.18 | ₩2,133 | ₩2,267 | ₩2,133 | ₩2,187 | +2.52% | 6.1만 |
|---|
| 2025.12.17 | ₩2,240 | ₩2,240 | ₩2,012 | ₩2,173 | -2.99% | 10.3만 |
|---|
| 2025.12.16 | ₩2,294 | ₩2,307 | ₩2,214 | ₩2,254 | -1.75% | 1.8만 |
|---|
| 2025.12.15 | ₩2,361 | ₩2,388 | ₩2,267 | ₩2,294 | -2.84% | 2.9만 |
|---|
| 2025.12.12 | ₩2,388 | ₩2,401 | ₩2,361 | ₩2,361 | -1.12% | 1.6만 |
|---|
| 2025.12.11 | ₩2,401 | ₩2,455 | ₩2,361 | ₩2,361 | -1.68% | 3.7만 |
|---|
| 2025.12.10 | ₩2,442 | ₩2,509 | ₩2,388 | ₩2,442 | 0.00% | 1.9만 |
|---|
| 2025.12.09 | ₩2,415 | ₩2,495 | ₩2,267 | ₩2,415 | 0.00% | 8.7만 |
|---|
| 2025.12.08 | ₩2,589 | ₩2,603 | ₩2,361 | ₩2,495 | -3.63% | 10.5만 |
|---|
| 2025.12.05 | ₩2,629 | ₩2,750 | ₩2,629 | ₩2,629 | 0.00% | 3.4만 |
|---|
| 2025.12.04 | ₩2,670 | ₩2,697 | ₩2,576 | ₩2,656 | -0.50% | 2.1만 |
|---|
| 2025.12.03 | ₩2,656 | ₩2,723 | ₩2,603 | ₩2,629 | -1.01% | 1.2만 |
|---|
| 2025.12.02 | ₩2,629 | ₩2,629 | ₩2,549 | ₩2,549 | -3.06% | 1.5만 |
|---|
| 2025.12.01 | ₩2,670 | ₩2,670 | ₩2,603 | ₩2,603 | -2.51% | 4만 |
|---|
| 2025.11.28 | ₩2,750 | ₩2,750 | ₩2,629 | ₩2,629 | -4.39% | 5.1만 |
|---|
| 2025.11.26 | ₩2,643 | ₩2,683 | ₩2,562 | ₩2,656 | +0.51% | 1.6만 |
|---|
| 2025.11.25 | ₩2,509 | ₩2,629 | ₩2,509 | ₩2,549 | +1.60% | 1.7만 |
|---|
| 2025.11.24 | ₩2,428 | ₩2,576 | ₩2,428 | ₩2,536 | +4.42% | 2.8만 |
|---|
| 2025.11.21 | ₩2,428 | ₩2,482 | ₩2,388 | ₩2,442 | +0.55% | 2.8만 |
|---|
| 2025.11.20 | ₩2,562 | ₩2,656 | ₩2,455 | ₩2,455 | -4.19% | 2.2만 |
|---|
| 2025.11.19 | ₩2,616 | ₩2,750 | ₩2,522 | ₩2,562 | -2.05% | 3.3만 |
|---|
| 2025.11.18 | ₩2,750 | ₩2,777 | ₩2,603 | ₩2,616 | -4.88% | 4.9만 |
|---|
| 2025.11.17 | ₩2,723 | ₩2,884 | ₩2,723 | ₩2,777 | +1.97% | 3.9만 |
|---|
| 2025.11.14 | ₩2,683 | ₩2,790 | ₩2,683 | ₩2,750 | +2.50% | 1.8만 |
|---|
| 2025.11.13 | ₩2,697 | ₩2,911 | ₩2,683 | ₩2,697 | 0.00% | 2.9만 |
|---|
| 2025.11.12 | ₩2,790 | ₩2,858 | ₩2,764 | ₩2,764 | -0.96% | 1.8만 |
|---|
| 2025.11.11 | ₩2,777 | ₩2,898 | ₩2,737 | ₩2,817 | +1.45% | 2.1만 |
|---|
| 2025.11.10 | ₩2,710 | ₩2,898 | ₩2,616 | ₩2,831 | +4.46% | 6.4만 |
|---|
| 2025.11.07 | ₩2,750 | ₩2,777 | ₩2,415 | ₩2,616 | -4.88% | 14.4만 |
|---|
| 2025.11.06 | ₩2,992 | ₩2,992 | ₩2,750 | ₩2,844 | -4.93% | 7.1만 |
|---|
| 2025.11.05 | ₩2,683 | ₩2,898 | ₩2,683 | ₩2,898 | +8.00% | 4.1만 |
|---|
| 2025.11.04 | ₩2,723 | ₩2,951 | ₩2,697 | ₩2,697 | -0.99% | 3.5만 |
|---|
| 2025.11.03 | ₩2,629 | ₩2,804 | ₩2,616 | ₩2,764 | +5.10% | 5.2만 |
|---|
| 2025.10.31 | ₩2,683 | ₩2,790 | ₩2,509 | ₩2,643 | -1.50% | 3.5만 |
|---|
| 2025.10.30 | ₩2,710 | ₩2,790 | ₩2,697 | ₩2,710 | 0.00% | 2.4만 |
|---|
| 2025.10.29 | ₩2,790 | ₩2,871 | ₩2,710 | ₩2,710 | -2.88% | 4.5만 |
|---|
| 2025.10.28 | ₩2,938 | ₩3,032 | ₩2,804 | ₩2,898 | -1.37% | 6.8만 |
|---|
| 2025.10.27 | ₩3,112 | ₩3,153 | ₩2,844 | ₩2,951 | -5.17% | 9.5만 |
|---|
| 2025.10.24 | ₩2,951 | ₩3,059 | ₩2,750 | ₩3,018 | +2.27% | 14.2만 |
|---|
| 2025.10.23 | ₩2,589 | ₩2,951 | ₩2,536 | ₩2,858 | +10.36% | 24.2만 |
|---|
| 2025.10.22 | ₩2,549 | ₩2,737 | ₩2,348 | ₩2,536 | -0.53% | 19.3만 |
|---|
| 2025.10.21 | ₩2,415 | ₩2,522 | ₩2,361 | ₩2,522 | +4.44% | 3.7만 |
|---|
| 2025.10.20 | ₩2,428 | ₩2,549 | ₩2,334 | ₩2,442 | +0.55% | 3.5만 |
|---|
| 2025.10.17 | ₩2,428 | ₩2,428 | ₩2,240 | ₩2,240 | -7.73% | 4.7만 |
|---|
| 2025.10.16 | ₩2,549 | ₩2,549 | ₩2,415 | ₩2,468 | -3.16% | 3.4만 |
|---|
| 2025.10.15 | ₩2,629 | ₩2,670 | ₩2,495 | ₩2,562 | -2.55% | 4.2만 |
|---|
| 2025.10.14 | ₩2,549 | ₩2,737 | ₩2,495 | ₩2,656 | +4.21% | 6.6만 |
|---|
| 2025.10.13 | ₩2,509 | ₩2,576 | ₩2,415 | ₩2,562 | +2.14% | 6만 |
|---|
| 2025.10.10 | ₩2,643 | ₩2,643 | ₩2,348 | ₩2,348 | -11.17% | 10.9만 |
|---|